Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00009500 | 2024-05-03 10:28AM EDT | 9.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510C00010000 | 2024-05-03 2:00PM EDT | 10.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CLF240510C00011500 | 2024-05-01 2:35PM EDT | 11.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240510C00012500 | 2024-05-01 2:35PM EDT | 12.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240510C00013000 | 2024-05-02 11:15AM EDT | 13.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLF240510C00014000 | 2024-05-06 10:57AM EDT | 14.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CLF240510C00014500 | 2024-05-01 2:35PM EDT | 14.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240510C00015000 | 2024-05-03 9:46AM EDT | 15.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510C00015500 | 2024-05-03 11:24AM EDT | 15.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510C00016000 | 2024-05-07 3:42PM EDT | 16.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CLF240510C00016500 | 2024-05-08 2:32PM EDT | 16.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CLF240510C00017000 | 2024-05-08 3:56PM EDT | 17.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,696 | 0 | 0.00% |
| CLF240510C00017500 | 2024-05-08 3:06PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 6.25% |
| CLF240510C00018000 | 2024-05-08 3:26PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| CLF240510C00018500 | 2024-05-08 10:36AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CLF240510C00019000 | 2024-05-08 12:05PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CLF240510C00019500 | 2024-05-07 11:10AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CLF240510C00020000 | 2024-05-08 2:00PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF240510C00020500 | 2024-05-07 11:25AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 50.00% |
| CLF240510C00021000 | 2024-05-08 1:48PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF240510C00021500 | 2024-05-06 12:25PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLF240510C00022000 | 2024-05-06 11:06AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CLF240510C00022500 | 2024-05-03 3:20PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CLF240510C00023000 | 2024-05-01 2:24PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLF240510C00023500 | 2024-04-23 1:53PM EDT | 23.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CLF240510C00024000 | 2024-05-06 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CLF240510C00024500 | 2024-04-22 2:56PM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF240510C00025000 | 2024-05-06 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CLF240510C00025500 | 2024-04-23 11:36AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLF240510C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF240510C00026500 | 2024-04-30 9:43AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CLF240510C00027000 | 2024-04-22 12:09PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00013000 | 2024-05-02 10:57AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240510P00013500 | 2024-05-02 12:34PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240510P00014000 | 2024-05-03 11:54AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CLF240510P00015000 | 2024-05-07 12:34PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 50.00% |
| CLF240510P00015500 | 2024-05-08 3:21PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLF240510P00016000 | 2024-05-08 10:49AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CLF240510P00016500 | 2024-05-08 2:47PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CLF240510P00017000 | 2024-05-08 3:52PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| CLF240510P00017500 | 2024-05-08 3:24PM EDT | 17.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| CLF240510P00018000 | 2024-05-08 2:22PM EDT | 18.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CLF240510P00018500 | 2024-05-08 2:22PM EDT | 18.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CLF240510P00019000 | 2024-05-08 3:16PM EDT | 19.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| CLF240510P00019500 | 2024-05-08 3:23PM EDT | 19.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CLF240510P00020000 | 2024-05-08 3:23PM EDT | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240510P00020500 | 2024-05-08 3:06PM EDT | 20.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CLF240510P00021000 | 2024-05-08 3:21PM EDT | 21.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510P00021500 | 2024-05-08 3:23PM EDT | 21.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240510P00022000 | 2024-05-06 1:51PM EDT | 22.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510P00022500 | 2024-05-08 3:06PM EDT | 22.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CLF240510P00023000 | 2024-05-08 3:16PM EDT | 23.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CLF240510P00024000 | 2024-05-06 9:42AM EDT | 24.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 25.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510P00027000 | 2024-04-12 3:30PM EDT | 27.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.